[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ARR":3,"stock-historical-ARR":30,"homepage-market-summary":1941},{"ticker":4,"date":5,"profile":6,"quote":14},"ARR","2026-10-01",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9},"ARMOUR Residential REIT, Inc.","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","ARMOUR Residential REIT Inc operate in the U.S. and invest in fixed rate residential, adjustable rate and hybrid adjustable rate residential MBS issued or guaranteed by U.S. GSEs or guaranteed by Ginnie Mae. It also invest in U.S. Treasury Securities and money market instruments.","20","Vero Beach, FL",{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},13.81,13.84,13.9292,13.55,13.83,-0.02,-0.14,5025812.04956,32060,13.727,398.79999,13.18,571740.2927071598,0.2,4737,{"ticker":4,"total_count":31,"page":32,"page_size":33,"total_pages":32,"summary":34,"data":40},365,1,1000,{"period_high":35,"period_low":18,"average_volume":36,"total_volume":37,"period_return":38,"latest_close":15,"start_date":39,"end_date":5},19.31,3360574,1226609584.553816,-1.92,"2025-04-21",[41,42,52,61,72,82,93,104,115,126,136,145,156,166,177,188,199,210,219,229,237,247,257,266,276,284,291,299,309,315,324,334,342,351,360,370,379,390,396,404,411,419,424,431,437,444,452,459,466,474,483,489,495,503,510,518,525,532,538,547,554,561,568,574,582,587,595,600,607,612,618,624,628,634,641,646,650,654,659,664,668,673,678,683,686,691,695,699,705,710,716,723,727,733,736,741,746,752,757,762,769,775,781,785,788,793,800,808,813,816,820,825,829,833,840,844,850,854,860,865,869,874,878,882,887,891,896,899,903,910,918,924,929,934,942,949,952,956,960,964,967,974,979,984,988,993,1000,1006,1009,1014,1021,1028,1034,1039,1045,1049,1052,1056,1062,1069,1075,1078,1081,1084,1088,1091,1095,1099,1103,1108,1116,1122,1129,1135,1142,1147,1151,1157,1164,1171,1177,1183,1188,1194,1200,1206,1210,1214,1218,1222,1225,1228,1231,1234,1238,1243,1247,1250,1254,1258,1264,1267,1271,1274,1279,1283,1287,1291,1295,1298,1301,1305,1309,1313,1317,1320,1323,1327,1331,1335,1339,1344,1348,1351,1355,1358,1361,1366,1370,1375,1382,1387,1390,1394,1398,1403,1408,1413,1417,1421,1425,1430,1436,1442,1445,1450,1455,1460,1465,1469,1473,1478,1483,1490,1494,1499,1505,1511,1516,1520,1524,1530,1536,1541,1547,1553,1558,1563,1567,1572,1575,1579,1586,1592,1597,1602,1608,1611,1615,1621,1627,1631,1636,1642,1645,1649,1654,1659,1664,1669,1673,1677,1680,1684,1688,1691,1695,1699,1703,1706,1710,1714,1718,1722,1726,1729,1732,1735,1739,1742,1745,1749,1752,1755,1758,1762,1765,1769,1772,1775,1778,1781,1784,1787,1791,1795,1798,1802,1806,1809,1813,1816,1819,1822,1825,1829,1833,1838,1841,1846,1850,1854,1859,1864,1867,1870,1873,1876,1879,1882,1885,1888,1891,1895,1899,1902,1905,1908,1910,1914,1918,1922,1927,1930,1937],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":43,"open":44,"high":45,"low":46,"close":19,"change":47,"percent_change":48,"volume":49,"transactions":50,"vwap":51},"2026-09-30",14.13,14.23,13.805,-0.18,-1.28,5142667.331013,29387,13.9264,{"date":53,"open":54,"high":55,"low":16,"close":54,"change":56,"percent_change":57,"volume":58,"transactions":59,"vwap":60},"2026-09-29",14.01,14.15,0.03,0.21,3833070.272813,29371,13.9932,{"date":62,"open":63,"high":64,"low":65,"close":66,"change":67,"percent_change":68,"volume":69,"transactions":70,"vwap":71},"2026-09-28",13.91,14.22,13.76,13.98,-0.12,-0.85,4648075.062519,34626,14.0236,{"date":73,"open":74,"high":75,"low":19,"close":76,"change":77,"percent_change":78,"volume":79,"transactions":80,"vwap":81},"2026-09-25",14.16,14.2022,14.1,-0.01,-0.07,4936677.368496,28637,14.0193,{"date":83,"open":84,"high":85,"low":86,"close":87,"change":88,"percent_change":89,"volume":90,"transactions":91,"vwap":92},"2026-09-24",14.59,14.63,14.05,14.11,-0.49,-3.36,4382641.546125,31830,14.2393,{"date":94,"open":95,"high":96,"low":97,"close":98,"change":99,"percent_change":100,"volume":101,"transactions":102,"vwap":103},"2026-09-23",14.95,14.98,14.57,14.6,-0.39,-2.6,3384308.707852,23508,14.7137,{"date":105,"open":106,"high":107,"low":108,"close":109,"change":110,"percent_change":111,"volume":112,"transactions":113,"vwap":114},"2026-09-22",14.85,15.05,14.82,14.99,0.22,1.49,3185241.267837,21770,14.9575,{"date":116,"open":117,"high":118,"low":119,"close":120,"change":121,"percent_change":122,"volume":123,"transactions":124,"vwap":125},"2026-09-21",14.75,14.865,14.675,14.77,0.09,0.61,3486590.111582,20672,14.7748,{"date":127,"open":128,"high":129,"low":130,"close":131,"change":47,"percent_change":132,"volume":133,"transactions":134,"vwap":135},"2026-09-18",14.86,14.87,14.67,14.68,-1.21,9878095.839477,26961,14.7049,{"date":137,"open":138,"high":139,"low":106,"close":128,"change":140,"percent_change":141,"volume":142,"transactions":143,"vwap":144},"2026-09-17",15,15.09,0.05,0.34,4893553.911432,32720,14.9596,{"date":146,"open":147,"high":148,"low":149,"close":150,"change":151,"percent_change":152,"volume":153,"transactions":154,"vwap":155},"2026-09-16",15.1,15.22,14.735,14.81,-0.24,-1.59,5489012.513539,31537,14.8993,{"date":157,"open":158,"high":159,"low":160,"close":107,"change":161,"percent_change":162,"volume":163,"transactions":164,"vwap":165},"2026-09-15",15.3,15.34,15.04,-0.45,-2.9,3517803.324402,27233,15.206,{"date":167,"open":168,"high":169,"low":170,"close":171,"change":172,"percent_change":173,"volume":174,"transactions":175,"vwap":176},"2026-09-14",15.7,15.76,15.47,15.5,-0.3,-1.9,5783948.077136,34389,15.5633,{"date":178,"open":179,"high":180,"low":181,"close":182,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-09-11",15.93,16.01,15.745,15.8,-0.03,-0.19,4575766.643785,29993,15.8282,{"date":189,"open":190,"high":191,"low":192,"close":193,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-09-10",16.1,16.1628,15.77,15.83,-0.34,-2.1,5303495.050317,30715,15.8688,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-09-09",16.23,16.315,16.16,16.17,-0.06,-0.37,2610942.033126,20287,16.2146,{"date":211,"open":212,"high":213,"low":214,"close":201,"change":67,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-08",16.37,16.47,16.22,-0.73,3396895.262881,28449,16.3157,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":110,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-04",16.115,16.42,16.04,16.35,1.36,2949141.192334,19647,16.3156,{"date":230,"open":231,"high":232,"low":180,"close":233,"change":20,"percent_change":67,"volume":234,"transactions":235,"vwap":236},"2026-09-03",16.24,16.28,16.13,3685792.009385,23441,16.1261,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":56,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-02",16.18,16.19,16.06,16.15,0.19,3255253.954158,17848,16.1327,{"date":248,"open":233,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-01",16.2,16.065,16.12,-0.1,-0.62,3327594.86601,20800,16.1256,{"date":258,"open":259,"high":260,"low":261,"close":214,"change":252,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-08-31",16.31,16.375,16.125,-0.61,3232339.375561,21134,16.2504,{"date":267,"open":213,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-08-28",16.5251,16.295,16.32,-0.09,-0.55,3594635.366002,20631,16.3964,{"date":277,"open":204,"high":278,"low":203,"close":279,"change":243,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-08-27",16.44,16.41,1.17,2703963.102317,16900,16.3451,{"date":285,"open":286,"high":286,"low":249,"close":214,"change":47,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-08-26",16.43,-1.1,2347604.270225,20429,16.2553,{"date":292,"open":293,"high":278,"low":232,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-08-25",16.4,0.02,0.12,2107036.636761,15076,16.3645,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":301},"2026-08-24",16.34,16.39,16.235,16.38,0.04,0.24,2609651.908199,19696,{"date":310,"open":279,"high":311,"low":232,"close":301,"change":294,"percent_change":295,"volume":312,"transactions":313,"vwap":314},"2026-08-21",16.4328,2129162.547402,16264,16.3428,{"date":316,"open":304,"high":317,"low":318,"close":270,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-08-20",16.52,16.255,-0.16,-0.97,2707947.653339,17857,16.3443,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":122,"volume":331,"transactions":332,"vwap":333},"2026-08-19",16.45,16.54,16.36,16.48,0.1,3145621.59473,19137,16.4605,{"date":335,"open":286,"high":336,"low":337,"close":304,"change":338,"percent_change":88,"volume":339,"transactions":340,"vwap":341},"2026-08-18",16.5,16.3244,-0.08,2865995.433442,18671,16.3956,{"date":343,"open":344,"high":336,"low":212,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-08-17",16.425,16.46,-0.28,-1.67,3596744.814202,21234,16.4504,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":294,"percent_change":295,"volume":357,"transactions":358,"vwap":359},"2026-08-14",16.75,16.87,16.725,16.74,4393874.854426,26910,16.8012,{"date":361,"open":362,"high":363,"low":364,"close":362,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-08-13",16.72,16.79,16.6729,0.08,0.48,3972185.661716,23814,16.735,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":183,"percent_change":47,"volume":376,"transactions":377,"vwap":378},"2026-08-12",16.7,16.7994,16.615,16.64,4691996.716783,31204,16.6859,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-08-11",16.55,16.755,16.51,16.67,0.13,0.79,4000316.089095,35185,16.6857,{"date":391,"open":372,"high":372,"low":302,"close":327,"change":21,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-10",-0.84,4506071.847346,36613,16.519,{"date":397,"open":398,"high":399,"low":398,"close":400,"change":385,"percent_change":386,"volume":401,"transactions":402,"vwap":403},"2026-08-07",16.61,16.875,16.68,4275698.274436,29240,16.7652,{"date":405,"open":406,"high":400,"low":329,"close":381,"change":338,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-06",16.62,-0.48,2205479.212521,23480,16.5749,{"date":412,"open":213,"high":413,"low":269,"close":414,"change":28,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-05",16.65,16.63,1.22,3231907.950074,25372,16.5518,{"date":420,"open":301,"high":326,"low":204,"close":286,"change":330,"percent_change":122,"volume":421,"transactions":422,"vwap":423},"2026-08-04",2829627.88603,24812,16.342,{"date":425,"open":329,"high":426,"low":427,"close":427,"change":21,"percent_change":68,"volume":428,"transactions":429,"vwap":430},"2026-08-03",16.625,16.33,3747496.831679,29499,16.4565,{"date":432,"open":336,"high":433,"low":231,"close":213,"change":294,"percent_change":295,"volume":434,"transactions":435,"vwap":436},"2026-07-31",16.518,2785759.508222,27527,16.3973,{"date":438,"open":317,"high":439,"low":203,"close":326,"change":121,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-07-30",16.53,0.55,2502942.860665,21559,16.3709,{"date":445,"open":212,"high":446,"low":447,"close":328,"change":448,"percent_change":172,"volume":449,"transactions":450,"vwap":451},"2026-07-29",16.6,16.29,-0.05,3093334.236445,23515,16.402,{"date":453,"open":251,"high":344,"low":454,"close":279,"change":28,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-28",16.08,1.23,2713309.989921,20799,16.2713,{"date":460,"open":328,"high":461,"low":239,"close":462,"change":205,"percent_change":206,"volume":463,"transactions":464,"vwap":465},"2026-07-27",16.435,16.21,3567228.275495,26559,16.2894,{"date":467,"open":462,"high":461,"low":249,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-07-24",16.27,0.14,0.87,3883957.388835,27723,16.3057,{"date":475,"open":476,"high":224,"low":477,"close":233,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-07-23",16.25,15.885,-0.25,-1.53,5119784.666697,36546,16.0709,{"date":484,"open":383,"high":485,"low":259,"close":304,"change":448,"percent_change":172,"volume":486,"transactions":487,"vwap":488},"2026-07-22",16.5524,3643951.24738,22012,16.3644,{"date":490,"open":326,"high":414,"low":304,"close":286,"change":56,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-07-21",0.18,2937818.562221,21746,16.476,{"date":496,"open":384,"high":497,"low":212,"close":293,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-07-20",16.69,-0.21,-1.26,3595061.39587,28465,16.4835,{"date":504,"open":505,"high":506,"low":439,"close":398,"change":507,"percent_change":508,"volume":509,"transactions":9,"vwap":398},"2026-07-17",17.07,17.16,-0.51,-2.98,5833600,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":47,"percent_change":516,"volume":517,"transactions":9,"vwap":515},"2026-07-16",17.25,17.35,17.11,17.12,-1.04,4707000,{"date":519,"open":520,"high":521,"low":520,"close":522,"change":243,"percent_change":523,"volume":524,"transactions":9,"vwap":522},"2026-07-15",16.95,17.6,17.3,1.11,8270700,{"date":526,"open":527,"high":528,"low":529,"close":514,"change":306,"percent_change":530,"volume":531,"transactions":9,"vwap":514},"2026-07-14",17.030001,17.31,16.97,1.42,7498200,{"date":533,"open":534,"high":534,"low":535,"close":354,"change":47,"percent_change":536,"volume":537,"transactions":9,"vwap":354},"2026-07-13",17.059999,16.82,-1.06,4583000,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":9,"vwap":543},"2026-07-10",17.14,17.18,16.96,17.049999,-0.04,-0.23,3069300,{"date":548,"open":549,"high":550,"low":354,"close":551,"change":28,"percent_change":552,"volume":553,"transactions":9,"vwap":551},"2026-07-09",16.98,17.22,17.09,1.18,3605200,{"date":555,"open":549,"high":556,"low":557,"close":558,"change":271,"percent_change":559,"volume":560,"transactions":9,"vwap":558},"2026-07-08",17,16.84,16.89,-0.53,4859400,{"date":562,"open":506,"high":563,"low":564,"close":549,"change":565,"percent_change":566,"volume":567,"transactions":9,"vwap":549},"2026-07-07",17.23,16.86,-0.2,-1.16,4977800,{"date":569,"open":570,"high":571,"low":527,"close":541,"change":140,"percent_change":572,"volume":573,"transactions":9,"vwap":541},"2026-07-06",17.1,17.24,0.29,3429900,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":67,"percent_change":580,"volume":581,"transactions":9,"vwap":579},"2026-07-02",17.39,17.46,16.99,17.13,-0.7,5076000,{"date":583,"open":513,"high":584,"low":550,"close":512,"change":565,"percent_change":585,"volume":586,"transactions":9,"vwap":512},"2026-07-01",17.47,-1.15,3409200,{"date":588,"open":589,"high":590,"low":512,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":591},"2026-06-30",17.34,17.65,17.45,0.11,0.63,5021300,{"date":596,"open":597,"high":589,"low":505,"close":589,"change":365,"percent_change":598,"volume":599,"transactions":9,"vwap":589},"2026-06-29",17.2,0.46,3855400,{"date":601,"open":602,"high":589,"low":603,"close":604,"change":295,"percent_change":605,"volume":606,"transactions":9,"vwap":604},"2026-06-26",17.15,17.08,17.26,0.7,6401700,{"date":608,"open":527,"high":609,"low":520,"close":540,"change":243,"percent_change":610,"volume":611,"transactions":9,"vwap":540},"2026-06-25",17.17,1.12,2698000,{"date":613,"open":564,"high":551,"low":614,"close":520,"change":615,"percent_change":616,"volume":617,"transactions":9,"vwap":520},"2026-06-24",16.85,0.15,0.89,3016000,{"date":619,"open":327,"high":564,"low":213,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":9,"vwap":620},"2026-06-23",16.8,0.25,1.51,2820000,{"date":625,"open":372,"high":620,"low":317,"close":381,"change":498,"percent_change":626,"volume":627,"transactions":9,"vwap":381},"2026-06-22",-1.25,3067600,{"date":629,"open":630,"high":631,"low":497,"close":632,"change":365,"percent_change":366,"volume":633,"transactions":9,"vwap":632},"2026-06-18",16.77,16.92,16.76,5381700,{"date":635,"open":636,"high":514,"low":637,"close":400,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":400},"2026-06-17",17.01,16.57,-0.36,-2.11,4938800,{"date":642,"open":527,"high":563,"low":636,"close":643,"change":644,"percent_change":644,"volume":645,"transactions":9,"vwap":643},"2026-06-16",17.040001,0,4497800,{"date":647,"open":556,"high":541,"low":529,"close":643,"change":205,"percent_change":648,"volume":649,"transactions":9,"vwap":643},"2026-06-15",-0.35,3768600,{"date":651,"open":652,"high":550,"low":603,"close":570,"change":183,"percent_change":47,"volume":653,"transactions":9,"vwap":570},"2026-06-12",17.21,3638200,{"date":655,"open":520,"high":506,"low":558,"close":579,"change":656,"percent_change":657,"volume":658,"transactions":9,"vwap":579},"2026-06-11",0.3,1.78,3158000,{"date":660,"open":506,"high":541,"low":535,"close":661,"change":662,"percent_change":38,"volume":663,"transactions":9,"vwap":661},"2026-06-10",16.83,-0.33,3189800,{"date":665,"open":620,"high":541,"low":620,"close":506,"change":598,"percent_change":666,"volume":667,"transactions":9,"vwap":506},"2026-06-09",2.75,4013400,{"date":669,"open":597,"high":597,"low":413,"close":372,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":372},"2026-06-08",-0.41,-2.4,3863400,{"date":674,"open":506,"high":563,"low":534,"close":514,"change":675,"percent_change":676,"volume":677,"transactions":9,"vwap":514},"2026-06-05",-0.11,-0.64,2340000,{"date":679,"open":609,"high":680,"low":506,"close":550,"change":615,"percent_change":681,"volume":682,"transactions":9,"vwap":550},"2026-06-04",17.29,0.88,2471200,{"date":684,"open":597,"high":604,"low":636,"close":505,"change":184,"percent_change":287,"volume":685,"transactions":9,"vwap":505},"2026-06-03",2339400,{"date":687,"open":514,"high":688,"low":551,"close":604,"change":385,"percent_change":689,"volume":690,"transactions":9,"vwap":604},"2026-06-02",17.32,0.76,2421000,{"date":692,"open":556,"high":693,"low":557,"close":579,"change":20,"percent_change":67,"volume":694,"transactions":9,"vwap":579},"2026-06-01",17.19,2528600,{"date":696,"open":515,"high":602,"low":543,"close":602,"change":305,"percent_change":697,"volume":698,"transactions":9,"vwap":602},"2026-05-29",0.23,3686700,{"date":700,"open":701,"high":540,"low":702,"close":514,"change":121,"percent_change":703,"volume":704,"transactions":9,"vwap":514},"2026-05-28",16.91,16.88,0.53,2400100,{"date":706,"open":578,"high":693,"low":542,"close":707,"change":330,"percent_change":708,"volume":709,"transactions":9,"vwap":707},"2026-05-27",17.02,0.59,2088600,{"date":711,"open":384,"high":712,"low":413,"close":631,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":631},"2026-05-26",16.93,0.35,2.11,2793100,{"date":717,"open":630,"high":718,"low":719,"close":637,"change":720,"percent_change":721,"volume":722,"transactions":9,"vwap":637},"2026-05-22",16.9,16.56,-0.15,-0.9,2296700,{"date":724,"open":345,"high":353,"low":447,"close":362,"change":621,"percent_change":725,"volume":726,"transactions":9,"vwap":362},"2026-05-21",1.52,2319400,{"date":728,"open":383,"high":398,"low":729,"close":213,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":213},"2026-05-20",16.3,0.06,0.37,3556700,{"date":734,"open":476,"high":406,"low":251,"close":279,"change":20,"percent_change":67,"volume":735,"transactions":9,"vwap":279},"2026-05-19",3142900,{"date":737,"open":718,"high":738,"low":222,"close":286,"change":272,"percent_change":739,"volume":740,"transactions":9,"vwap":286},"2026-05-18",16.94,-3.24,4824100,{"date":742,"open":707,"high":643,"low":743,"close":549,"change":99,"percent_change":744,"volume":745,"transactions":9,"vwap":549},"2026-05-15",16.81,-2.25,2845200,{"date":747,"open":748,"high":749,"low":750,"close":750,"change":20,"percent_change":67,"volume":751,"transactions":9,"vwap":750},"2026-05-14",17.52,17.53,17.37,2852200,{"date":753,"open":754,"high":748,"low":550,"close":576,"change":755,"percent_change":320,"volume":756,"transactions":9,"vwap":576},"2026-05-13",17.5,-0.17,4269900,{"date":758,"open":759,"high":759,"low":749,"close":760,"change":319,"percent_change":721,"volume":761,"transactions":9,"vwap":760},"2026-05-12",17.7,17.56,2949800,{"date":763,"open":590,"high":764,"low":765,"close":766,"change":121,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-05-11",17.75,17.59,17.72,0.51,2838000,{"date":770,"open":771,"high":772,"low":754,"close":773,"change":365,"percent_change":598,"volume":774,"transactions":9,"vwap":773},"2026-05-08",17.58,17.69,17.63,4992900,{"date":776,"open":591,"high":760,"low":777,"close":778,"change":295,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-05-07",17.38,17.55,0.69,2158500,{"date":782,"open":591,"high":591,"low":522,"close":783,"change":295,"percent_change":779,"volume":784,"transactions":9,"vwap":783},"2026-05-06",17.43,2726100,{"date":786,"open":522,"high":513,"low":541,"close":528,"change":294,"percent_change":295,"volume":787,"transactions":9,"vwap":528},"2026-05-05",2926700,{"date":789,"open":765,"high":773,"low":563,"close":680,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":680},"2026-05-04",-0.44,-2.48,3650000,{"date":794,"open":778,"high":795,"low":796,"close":797,"change":243,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-05-01",17.81,17.44,17.73,1.08,2993500,{"date":801,"open":802,"high":803,"low":604,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-04-30",17.33,17.61,17.54,0.28,1.62,2942600,{"date":809,"open":749,"high":810,"low":540,"close":604,"change":648,"percent_change":811,"volume":812,"transactions":9,"vwap":604},"2026-04-29",17.57,-1.99,3090200,{"date":814,"open":803,"high":773,"low":748,"close":803,"change":644,"percent_change":644,"volume":815,"transactions":9,"vwap":803},"2026-04-28",2079000,{"date":817,"open":771,"high":590,"low":818,"close":803,"change":77,"percent_change":205,"volume":819,"transactions":9,"vwap":803},"2026-04-27",17.48,2172500,{"date":821,"open":521,"high":822,"low":577,"close":823,"change":295,"percent_change":779,"volume":824,"transactions":9,"vwap":823},"2026-04-24",17.66,17.62,3123300,{"date":826,"open":827,"high":590,"low":783,"close":754,"change":205,"percent_change":194,"volume":828,"transactions":9,"vwap":754},"2026-04-23",17.51,1825100,{"date":830,"open":831,"high":764,"low":796,"close":760,"change":592,"percent_change":593,"volume":832,"transactions":9,"vwap":760},"2026-04-22",17.68,2100700,{"date":834,"open":835,"high":836,"low":837,"close":591,"change":838,"percent_change":730,"volume":839,"transactions":9,"vwap":591},"2026-04-21",17.41,17.78,17.4,0.01,3706400,{"date":841,"open":783,"high":796,"low":597,"close":796,"change":565,"percent_change":842,"volume":843,"transactions":9,"vwap":796},"2026-04-20",-1.13,2533400,{"date":845,"open":515,"high":846,"low":515,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-04-17",17.64,0.67,3.95,4968000,{"date":851,"open":591,"high":749,"low":542,"close":529,"change":852,"percent_change":89,"volume":853,"transactions":9,"vwap":529},"2026-04-16",-0.59,4077600,{"date":855,"open":754,"high":765,"low":856,"close":760,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":760},"2026-04-15",17.36,-0.22,-1.24,3065000,{"date":861,"open":590,"high":862,"low":521,"close":836,"change":57,"percent_change":863,"volume":864,"transactions":9,"vwap":836},"2026-04-14",17.8,1.2,3562200,{"date":866,"open":772,"high":766,"low":802,"close":810,"change":252,"percent_change":867,"volume":868,"transactions":9,"vwap":810},"2026-04-13",-0.57,4510000,{"date":870,"open":521,"high":871,"low":754,"close":872,"change":592,"percent_change":593,"volume":873,"transactions":9,"vwap":872},"2026-04-10",17.71,17.67,2325100,{"date":875,"open":604,"high":765,"low":512,"close":760,"change":697,"percent_change":876,"volume":877,"transactions":9,"vwap":760},"2026-04-09",1.33,2901800,{"date":879,"open":749,"high":823,"low":540,"close":802,"change":469,"percent_change":880,"volume":881,"transactions":9,"vwap":802},"2026-04-08",0.81,4392700,{"date":883,"open":802,"high":884,"low":551,"close":693,"change":720,"percent_change":885,"volume":886,"transactions":9,"vwap":693},"2026-04-07",17.49,-0.87,2061800,{"date":888,"open":514,"high":889,"low":603,"close":589,"change":28,"percent_change":280,"volume":890,"transactions":9,"vwap":589},"2026-04-06",17.42,2075700,{"date":892,"open":398,"high":602,"low":719,"close":540,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":540},"2026-04-02",0.26,1.54,2095400,{"date":897,"open":353,"high":712,"low":372,"close":702,"change":28,"percent_change":863,"volume":898,"transactions":9,"vwap":702},"2026-04-01",2095300,{"date":900,"open":304,"high":497,"low":447,"close":400,"change":703,"percent_change":901,"volume":902,"transactions":9,"vwap":400},"2026-03-31",3.28,2090700,{"date":904,"open":905,"high":259,"low":906,"close":242,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":242},"2026-03-30",15.89,15.82,0.42,2.67,2283300,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":346,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-03-27",15.86,15.94,15.67,15.73,-1.75,2375000,{"date":919,"open":249,"high":232,"low":920,"close":180,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":180},"2026-03-26",15.96,-0.38,-2.32,2320900,{"date":925,"open":476,"high":381,"low":231,"close":302,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":302},"2026-03-25",0.4,2.5,2651300,{"date":930,"open":192,"high":249,"low":931,"close":932,"change":469,"percent_change":681,"volume":933,"transactions":9,"vwap":932},"2026-03-24",15.66,15.99,2341900,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":731,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-03-23",15.57,16.09,15.43,15.85,2.39,4610200,{"date":943,"open":317,"high":398,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-03-20",15.32,15.48,-1.09,-6.58,7683800,{"date":950,"open":719,"high":356,"low":293,"close":637,"change":448,"percent_change":172,"volume":951,"transactions":9,"vwap":637},"2026-03-19",3503300,{"date":953,"open":603,"high":603,"low":406,"close":406,"change":272,"percent_change":954,"volume":955,"transactions":9,"vwap":406},"2026-03-18",-3.2,4392000,{"date":957,"open":540,"high":802,"low":515,"close":609,"change":469,"percent_change":958,"volume":959,"transactions":9,"vwap":609},"2026-03-17",0.82,2703900,{"date":961,"open":549,"high":652,"low":614,"close":527,"change":448,"percent_change":962,"volume":963,"transactions":9,"vwap":527},"2026-03-16",-0.29,2768700,{"date":965,"open":765,"high":872,"low":707,"close":603,"change":662,"percent_change":173,"volume":966,"transactions":9,"vwap":603},"2026-03-13",3430400,{"date":968,"open":969,"high":970,"low":576,"close":835,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":835},"2026-03-12",17.74,17.77,-0.43,-2.41,2859200,{"date":975,"open":836,"high":976,"low":872,"close":977,"change":305,"percent_change":110,"volume":978,"transactions":9,"vwap":977},"2026-03-11",17.9,17.84,2625400,{"date":980,"open":528,"high":981,"low":522,"close":862,"change":703,"percent_change":982,"volume":983,"transactions":9,"vwap":862},"2026-03-10",17.88,3.07,3998600,{"date":985,"open":754,"high":754,"low":446,"close":986,"change":790,"percent_change":791,"volume":987,"transactions":9,"vwap":986},"2026-03-09",17.27,6052700,{"date":989,"open":990,"high":981,"low":823,"close":871,"change":47,"percent_change":991,"volume":992,"transactions":9,"vwap":871},"2026-03-06",17.76,-1.01,2663900,{"date":994,"open":772,"high":995,"low":773,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-03-05",17.99,17.89,0.07,0.39,2558800,{"date":1001,"open":1002,"high":1003,"low":836,"close":1004,"change":20,"percent_change":675,"volume":1005,"transactions":9,"vwap":1004},"2026-03-04",17.97,18.040001,17.82,2734000,{"date":1007,"open":521,"high":995,"low":818,"close":977,"change":20,"percent_change":675,"volume":1008,"transactions":9,"vwap":977},"2026-03-03",2790500,{"date":1010,"open":590,"high":1002,"low":889,"close":1011,"change":271,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-03-02",17.86,-0.5,4598900,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1018,"change":319,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-02-27",18.030001,18.17,17.95,-0.88,3106600,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":592,"percent_change":122,"volume":1027,"transactions":9,"vwap":1026},"2026-02-26",18,18.34,17.98,18.11,4406700,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1023,"change":47,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1023},"2026-02-25",18.18,17.79,-0.99,2258400,{"date":1035,"open":1016,"high":1036,"low":1004,"close":1030,"change":615,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1030},"2026-02-24",18.23,0.83,3260800,{"date":1040,"open":1041,"high":1042,"low":977,"close":1016,"change":469,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1016},"2026-02-23",17.92,18.21,0.78,4017400,{"date":1046,"open":778,"high":1041,"low":827,"close":996,"change":697,"percent_change":1047,"volume":1048,"transactions":9,"vwap":996},"2026-02-20",1.3,3168500,{"date":1050,"open":772,"high":976,"low":777,"close":822,"change":20,"percent_change":675,"volume":1051,"transactions":9,"vwap":822},"2026-02-19",3234000,{"date":1053,"open":1031,"high":977,"low":754,"close":831,"change":252,"percent_change":1054,"volume":1055,"transactions":9,"vwap":831},"2026-02-18",-0.56,3412500,{"date":1057,"open":1058,"high":1017,"low":803,"close":836,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":836},"2026-02-17",18.12,-0.52,-2.84,3957100,{"date":1063,"open":1042,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":681,"volume":1068,"transactions":9,"vwap":1066},"2026-02-13",18.61,18.049999,18.3,0.16,5110200,{"date":1070,"open":1071,"high":1036,"low":764,"close":1072,"change":366,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-02-12",17.83,18.14,2.72,3742500,{"date":1076,"open":822,"high":981,"low":521,"close":822,"change":730,"percent_change":141,"volume":1077,"transactions":9,"vwap":822},"2026-02-11",3461600,{"date":1079,"open":521,"high":590,"low":837,"close":521,"change":592,"percent_change":593,"volume":1080,"transactions":9,"vwap":521},"2026-02-10",2777000,{"date":1082,"open":759,"high":766,"low":527,"close":884,"change":565,"percent_change":842,"volume":1083,"transactions":9,"vwap":884},"2026-02-09",4577900,{"date":1085,"open":795,"high":977,"low":846,"close":772,"change":56,"percent_change":1086,"volume":1087,"transactions":9,"vwap":772},"2026-02-06",0.17,2318000,{"date":1089,"open":754,"high":1031,"low":754,"close":822,"change":730,"percent_change":141,"volume":1090,"transactions":9,"vwap":822},"2026-02-05",2653600,{"date":1092,"open":837,"high":521,"low":604,"close":521,"change":893,"percent_change":1093,"volume":1094,"transactions":9,"vwap":521},"2026-02-04",1.5,2835100,{"date":1096,"open":604,"high":835,"low":543,"close":589,"change":805,"percent_change":1097,"volume":1098,"transactions":9,"vwap":589},"2026-02-03",1.64,3216300,{"date":1100,"open":589,"high":783,"low":527,"close":534,"change":194,"percent_change":1101,"volume":1102,"transactions":9,"vwap":534},"2026-02-02",-1.95,4484300,{"date":1104,"open":1105,"high":1105,"low":604,"close":837,"change":320,"percent_change":1106,"volume":1107,"transactions":9,"vwap":837},"2026-01-30",18.35,-5.28,7509500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":252,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1113},"2026-01-29",18.58,18.6,18.16,18.37,-0.54,3113700,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1120,"change":252,"percent_change":1114,"volume":1121,"transactions":9,"vwap":1120},"2026-01-28",18.56,18.66,18.47,2545900,{"date":1123,"open":1066,"high":1124,"low":1125,"close":1126,"change":805,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-01-27",18.59,18.2,18.57,1.53,3105200,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":78,"percent_change":921,"volume":1134,"transactions":9,"vwap":1133},"2026-01-26",18.4,18.09,18.29,2329300,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":338,"percent_change":971,"volume":1141,"transactions":9,"vwap":1140},"2026-01-23",18.42,18.49,18.28,18.36,2459400,{"date":1143,"open":1110,"high":1064,"low":1144,"close":1145,"change":77,"percent_change":448,"volume":1146,"transactions":9,"vwap":1145},"2026-01-22",18.41,18.44,2395200,{"date":1148,"open":1111,"high":1064,"low":1017,"close":1149,"change":675,"percent_change":852,"volume":1150,"transactions":9,"vwap":1149},"2026-01-21",18.45,3359800,{"date":1152,"open":1153,"high":1154,"low":1120,"close":1118,"change":1054,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1118},"2026-01-20",18.8,18.86,-2.93,3975200,{"date":1158,"open":1159,"high":35,"low":1160,"close":1161,"change":656,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-01-16",18.87,18.84,19.12,1.59,8163900,{"date":1165,"open":1111,"high":1166,"low":1167,"close":1168,"change":448,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-01-15",18.9,18.38,18.82,-0.26,4531600,{"date":1172,"open":1173,"high":1174,"low":1145,"close":1159,"change":243,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1159},"2026-01-14",18.72,18.89,1.02,5352100,{"date":1178,"open":1179,"high":1180,"low":1110,"close":1181,"change":56,"percent_change":1067,"volume":1182,"transactions":9,"vwap":1181},"2026-01-13",18.7,18.74,18.68,4744000,{"date":1184,"open":1125,"high":1119,"low":1132,"close":1185,"change":440,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-01-12",18.65,3.04,4670300,{"date":1189,"open":1125,"high":1190,"low":1191,"close":1192,"change":56,"percent_change":1086,"volume":1193,"transactions":9,"vwap":1192},"2026-01-09",18.55,18.07,18.1,6188800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1191,"change":205,"percent_change":662,"volume":1199,"transactions":9,"vwap":1191},"2026-01-08",18.15,18.32,18.02,4040600,{"date":1201,"open":1202,"high":1203,"low":1191,"close":1204,"change":271,"percent_change":88,"volume":1205,"transactions":9,"vwap":1204},"2026-01-07",18.25,18.33,18.13,4111300,{"date":1207,"open":1017,"high":1133,"low":1065,"close":1208,"change":140,"percent_change":805,"volume":1209,"transactions":9,"vwap":1208},"2026-01-06",18.22,4266400,{"date":1211,"open":1072,"high":1036,"low":862,"close":1017,"change":365,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1017},"2026-01-05",0.44,4833100,{"date":1215,"open":759,"high":1030,"low":810,"close":1132,"change":926,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1132},"2026-01-02",2.26,4296400,{"date":1219,"open":778,"high":795,"low":778,"close":772,"change":615,"percent_change":1220,"volume":1221,"transactions":9,"vwap":772},"2025-12-31",0.86,2175400,{"date":1223,"open":804,"high":521,"low":584,"close":804,"change":20,"percent_change":675,"volume":1224,"transactions":9,"vwap":804},"2025-12-30",1686500,{"date":1226,"open":778,"high":803,"low":884,"close":760,"change":56,"percent_change":1086,"volume":1227,"transactions":9,"vwap":760},"2025-12-29",2270900,{"date":1229,"open":590,"high":871,"low":818,"close":749,"change":183,"percent_change":755,"volume":1230,"transactions":9,"vwap":749},"2025-12-26",1537800,{"date":1232,"open":521,"high":590,"low":889,"close":760,"change":140,"percent_change":572,"volume":1233,"transactions":9,"vwap":760},"2025-12-24",1002900,{"date":1235,"open":772,"high":970,"low":818,"close":827,"change":498,"percent_change":1236,"volume":1237,"transactions":9,"vwap":827},"2025-12-23",-1.19,1788900,{"date":1239,"open":576,"high":862,"low":528,"close":766,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":766},"2025-12-22",0.32,1.84,3111500,{"date":1244,"open":652,"high":804,"low":693,"close":837,"change":28,"percent_change":1245,"volume":1246,"transactions":9,"vwap":837},"2025-12-19",1.16,6586900,{"date":1248,"open":643,"high":604,"low":549,"close":597,"change":893,"percent_change":1127,"volume":1249,"transactions":9,"vwap":597},"2025-12-18",3156500,{"date":1251,"open":702,"high":643,"low":363,"close":738,"change":997,"percent_change":1252,"volume":1253,"transactions":9,"vwap":738},"2025-12-17",0.41,3171100,{"date":1255,"open":527,"high":551,"low":661,"close":354,"change":319,"percent_change":1256,"volume":1257,"transactions":9,"vwap":354},"2025-12-16",-0.94,3382600,{"date":1259,"open":1260,"high":543,"low":1261,"close":527,"change":295,"percent_change":1262,"volume":1263,"transactions":9,"vwap":527},"2025-12-15",16.78,16.73,0.71,3991900,{"date":1265,"open":543,"high":550,"low":718,"close":701,"change":544,"percent_change":151,"volume":1266,"transactions":9,"vwap":701},"2025-12-12",3641500,{"date":1268,"open":535,"high":543,"low":1261,"close":520,"change":1067,"percent_change":1269,"volume":1270,"transactions":9,"vwap":520},"2025-12-11",0.95,3051300,{"date":1272,"open":353,"high":712,"low":372,"close":363,"change":305,"percent_change":306,"volume":1273,"transactions":9,"vwap":363},"2025-12-10",2942400,{"date":1275,"open":856,"high":889,"low":1276,"close":353,"change":867,"percent_change":1277,"volume":1278,"transactions":9,"vwap":353},"2025-12-09",16.71,-3.29,4902300,{"date":1280,"open":771,"high":765,"low":680,"close":688,"change":1169,"percent_change":1281,"volume":1282,"transactions":9,"vwap":688},"2025-12-08",-1.48,2980500,{"date":1284,"open":591,"high":773,"low":856,"close":771,"change":469,"percent_change":1285,"volume":1286,"transactions":9,"vwap":771},"2025-12-05",0.8,1879600,{"date":1288,"open":749,"high":771,"low":889,"close":796,"change":338,"percent_change":1289,"volume":1290,"transactions":9,"vwap":796},"2025-12-04",-0.46,1883300,{"date":1292,"open":835,"high":804,"low":528,"close":748,"change":110,"percent_change":1293,"volume":1294,"transactions":9,"vwap":748},"2025-12-03",1.27,2050900,{"date":1296,"open":522,"high":889,"low":550,"close":522,"change":305,"percent_change":697,"volume":1297,"transactions":9,"vwap":522},"2025-12-02",2269500,{"date":1299,"open":777,"high":584,"low":506,"close":604,"change":1169,"percent_change":1281,"volume":1300,"transactions":9,"vwap":604},"2025-12-01",3025200,{"date":1302,"open":748,"high":803,"low":889,"close":748,"change":330,"percent_change":1303,"volume":1304,"transactions":9,"vwap":748},"2025-11-28",0.57,1969000,{"date":1306,"open":543,"high":765,"low":543,"close":889,"change":731,"percent_change":1307,"volume":1308,"transactions":9,"vwap":889},"2025-11-26",2.17,4331200,{"date":1310,"open":1260,"high":570,"low":630,"close":543,"change":656,"percent_change":1311,"volume":1312,"transactions":9,"vwap":543},"2025-11-25",1.79,3519500,{"date":1314,"open":384,"high":1260,"low":398,"close":353,"change":469,"percent_change":1315,"volume":1316,"transactions":9,"vwap":353},"2025-11-24",0.84,2260400,{"date":1318,"open":224,"high":1276,"low":259,"close":398,"change":656,"percent_change":1241,"volume":1319,"transactions":9,"vwap":398},"2025-11-21",2884400,{"date":1321,"open":317,"high":413,"low":729,"close":259,"change":21,"percent_change":68,"volume":1322,"transactions":9,"vwap":259},"2025-11-20",2398100,{"date":1324,"open":375,"high":632,"low":286,"close":326,"change":184,"percent_change":1325,"volume":1326,"transactions":9,"vwap":326},"2025-11-19",-1.14,2633800,{"date":1328,"open":212,"high":1329,"low":232,"close":375,"change":28,"percent_change":415,"volume":1330,"transactions":9,"vwap":375},"2025-11-18",16.66,2278100,{"date":1332,"open":336,"high":414,"low":224,"close":278,"change":478,"percent_change":1333,"volume":1334,"transactions":9,"vwap":278},"2025-11-17",-1.5,2863300,{"date":1336,"open":719,"high":1260,"low":329,"close":497,"change":469,"percent_change":1337,"volume":1338,"transactions":9,"vwap":497},"2025-11-14",0.85,3549300,{"date":1340,"open":630,"high":743,"low":439,"close":381,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":381},"2025-11-13",-0.27,-1.61,3542600,{"date":1345,"open":570,"high":506,"low":1261,"close":535,"change":184,"percent_change":1346,"volume":1347,"transactions":9,"vwap":535},"2025-11-12",-1.12,3297100,{"date":1349,"open":614,"high":551,"low":614,"close":636,"change":621,"percent_change":111,"volume":1350,"transactions":9,"vwap":636},"2025-11-11",2930000,{"date":1352,"open":701,"high":712,"low":353,"close":632,"change":78,"percent_change":1353,"volume":1354,"transactions":9,"vwap":632},"2025-11-10",-0.42,2698600,{"date":1356,"open":381,"high":702,"low":383,"close":661,"change":621,"percent_change":622,"volume":1357,"transactions":9,"vwap":661},"2025-11-07",2815200,{"date":1359,"open":353,"high":1260,"low":637,"close":1360,"change":271,"percent_change":1114,"volume":704,"transactions":9,"vwap":1360},"2025-11-06",16.58,{"date":1362,"open":336,"high":400,"low":1363,"close":384,"change":57,"percent_change":1364,"volume":1365,"transactions":9,"vwap":384},"2025-11-05",16.49,1.28,2255500,{"date":1367,"open":201,"high":329,"low":462,"close":345,"change":295,"percent_change":1368,"volume":1369,"transactions":9,"vwap":345},"2025-11-04",0.73,2393800,{"date":1371,"open":476,"high":304,"low":1372,"close":301,"change":295,"percent_change":1373,"volume":1374,"transactions":9,"vwap":301},"2025-11-03",16.07,0.74,2324200,{"date":1376,"open":1377,"high":231,"low":1378,"close":214,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":214},"2025-10-31",16.02,15.9,0.27,1.69,2084000,{"date":1383,"open":204,"high":462,"low":906,"close":1384,"change":1169,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2025-10-30",15.95,-1.6,3097500,{"date":1388,"open":427,"high":381,"low":249,"close":462,"change":338,"percent_change":88,"volume":1389,"transactions":9,"vwap":462},"2025-10-29",2102900,{"date":1391,"open":293,"high":1363,"low":1392,"close":447,"change":252,"percent_change":262,"volume":1393,"transactions":9,"vwap":447},"2025-10-28",16.26,2117800,{"date":1395,"open":1363,"high":1396,"low":232,"close":302,"change":20,"percent_change":67,"volume":1397,"transactions":9,"vwap":302},"2025-10-27",16.59,2735700,{"date":1399,"open":180,"high":336,"low":180,"close":279,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":279},"2025-10-24",0.47,2.95,4886200,{"date":1404,"open":939,"high":1405,"low":1406,"close":913,"change":1086,"percent_change":798,"volume":1407,"transactions":9,"vwap":913},"2025-10-23",16.040001,15.69,3921500,{"date":1409,"open":1410,"high":939,"low":1411,"close":192,"change":365,"percent_change":767,"volume":1412,"transactions":9,"vwap":192},"2025-10-22",15.68,15.52,3079600,{"date":1414,"open":1415,"high":192,"low":936,"close":1406,"change":205,"percent_change":921,"volume":1416,"transactions":9,"vwap":1406},"2025-10-21",15.75,1997800,{"date":1418,"open":1410,"high":912,"low":1419,"close":1415,"change":121,"percent_change":1303,"volume":1420,"transactions":9,"vwap":1415},"2025-10-20",15.64,3094200,{"date":1422,"open":1423,"high":931,"low":944,"close":931,"change":110,"percent_change":530,"volume":1424,"transactions":9,"vwap":931},"2025-10-17",15.36,2510400,{"date":1426,"open":936,"high":1415,"low":1427,"close":1428,"change":21,"percent_change":721,"volume":1429,"transactions":9,"vwap":1428},"2025-10-16",15.41,15.44,3748600,{"date":1431,"open":1428,"high":1432,"low":1433,"close":1434,"change":252,"percent_change":676,"volume":1435,"transactions":9,"vwap":1434},"2025-10-15",15.6,15.29,15.58,3305200,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1410,"change":294,"percent_change":385,"volume":1441,"transactions":9,"vwap":1410},"2025-10-14",15.59,15.81,15.55,4649600,{"date":1443,"open":1415,"high":179,"low":938,"close":931,"change":294,"percent_change":385,"volume":1444,"transactions":9,"vwap":931},"2025-10-13",3249900,{"date":1446,"open":193,"high":920,"low":1447,"close":1419,"change":67,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1419},"2025-10-10",15.56,-0.76,2849400,{"date":1451,"open":1378,"high":932,"low":1415,"close":169,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":169},"2025-10-09",-0.13,-0.82,2564300,{"date":1456,"open":931,"high":1378,"low":1457,"close":905,"change":656,"percent_change":1458,"volume":1459,"transactions":9,"vwap":905},"2025-10-08",15.65,1.92,2784300,{"date":1461,"open":171,"high":1462,"low":1463,"close":1438,"change":385,"percent_change":1315,"volume":1464,"transactions":9,"vwap":1438},"2025-10-07",15.74,15.49,3064100,{"date":1466,"open":945,"high":1434,"low":1428,"close":1467,"change":183,"percent_change":184,"volume":1468,"transactions":9,"vwap":1467},"2025-10-06",15.46,2368700,{"date":1470,"open":1447,"high":915,"low":1471,"close":1463,"change":183,"percent_change":184,"volume":1472,"transactions":9,"vwap":1463},"2025-10-03",15.42,2827900,{"date":1474,"open":1427,"high":1432,"low":1475,"close":1411,"change":330,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1411},"2025-10-02",15.25,0.65,3586100,{"date":1479,"open":1480,"high":1428,"low":138,"close":1471,"change":366,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1471},"2025-10-01",15.01,3.21,3450300,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1379,"percent_change":1241,"volume":1489,"transactions":9,"vwap":1488},"2025-09-30",14.69,14.97,14.66,14.94,2886600,{"date":1491,"open":98,"high":1485,"low":1492,"close":130,"change":330,"percent_change":779,"volume":1493,"transactions":9,"vwap":130},"2025-09-29",14.45,3095700,{"date":1495,"open":1496,"high":130,"low":1496,"close":97,"change":697,"percent_change":1497,"volume":1498,"transactions":9,"vwap":97},"2025-09-26",14.35,1.6,2343800,{"date":1500,"open":1501,"high":1496,"low":1502,"close":1503,"change":57,"percent_change":111,"volume":1504,"transactions":9,"vwap":1503},"2025-09-25",14.04,14,14.34,2513500,{"date":1506,"open":1507,"high":1508,"low":1509,"close":44,"change":252,"percent_change":580,"volume":1510,"transactions":9,"vwap":44},"2025-09-24",14.18,14.24,14.07,2510600,{"date":1512,"open":1513,"high":1514,"low":66,"close":45,"change":491,"percent_change":1364,"volume":1515,"transactions":9,"vwap":45},"2025-09-23",14.02,14.28,3313100,{"date":1517,"open":97,"high":97,"low":86,"close":86,"change":1114,"percent_change":1518,"volume":1519,"transactions":9,"vwap":86},"2025-09-22",-3.7,4809600,{"date":1521,"open":117,"high":108,"low":1492,"close":84,"change":319,"percent_change":1522,"volume":1523,"transactions":9,"vwap":84},"2025-09-19",-1.08,8537600,{"date":1525,"open":1526,"high":160,"low":1527,"close":117,"change":184,"percent_change":1528,"volume":1529,"transactions":9,"vwap":117},"2025-09-18",15.03,14.73,-1.27,2627800,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1488,"change":997,"percent_change":1400,"volume":1535,"transactions":9,"vwap":1488},"2025-09-17",14.9,15.12,14.84,3058700,{"date":1537,"open":1538,"high":1533,"low":128,"close":129,"change":565,"percent_change":1539,"volume":1540,"transactions":9,"vwap":129},"2025-09-16",15.06,-1.33,3549500,{"date":1542,"open":1533,"high":1543,"low":95,"close":1544,"change":478,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2025-09-15",15.14,15.07,-1.63,3140900,{"date":1548,"open":1549,"high":1423,"low":1550,"close":944,"change":365,"percent_change":1551,"volume":1552,"transactions":9,"vwap":944},"2025-09-12",15.28,15.18,0.52,3967200,{"date":1554,"open":171,"high":1434,"low":1555,"close":1555,"change":857,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2025-09-11",15.24,-1.42,4584500,{"date":1559,"open":1560,"high":1462,"low":1561,"close":1467,"change":755,"percent_change":946,"volume":1562,"transactions":9,"vwap":1467},"2025-09-10",15.63,15.38,3017100,{"date":1564,"open":1565,"high":1378,"low":1438,"close":1560,"change":338,"percent_change":507,"volume":1566,"transactions":9,"vwap":1560},"2025-09-09",15.71,3165500,{"date":1568,"open":1569,"high":1570,"low":1457,"close":1565,"change":675,"percent_change":580,"volume":1571,"transactions":9,"vwap":1565},"2025-09-08",15.87,15.92,3318900,{"date":1573,"open":192,"high":179,"low":1565,"close":906,"change":243,"percent_change":415,"volume":1574,"transactions":9,"vwap":906},"2025-09-05",3201800,{"date":1576,"open":945,"high":931,"low":938,"close":1560,"change":306,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1560},"2025-09-04",1.56,3281800,{"date":1580,"open":1581,"high":1582,"low":1581,"close":1583,"change":306,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-09-03",15.11,15.4,15.39,1.58,2413000,{"date":1587,"open":1588,"high":1589,"low":1480,"close":1588,"change":319,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2025-09-02",15.15,15.27,-1.05,3019100,{"date":1593,"open":1533,"high":1594,"low":147,"close":1595,"change":1086,"percent_change":610,"volume":1596,"transactions":9,"vwap":1595},"2025-08-29",15.33,15.31,2797300,{"date":1598,"open":1599,"high":1600,"low":1581,"close":1543,"change":730,"percent_change":926,"volume":1601,"transactions":9,"vwap":1543},"2025-08-28",15.16,15.23,2359800,{"date":1603,"open":1543,"high":1604,"low":1480,"close":1605,"change":205,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2025-08-27",15.26,15.08,-0.4,2542200,{"date":1609,"open":138,"high":1599,"low":95,"close":1543,"change":592,"percent_change":1368,"volume":1610,"transactions":9,"vwap":1543},"2025-08-26",2604900,{"date":1612,"open":1613,"high":1550,"low":1526,"close":1526,"change":319,"percent_change":1590,"volume":1614,"transactions":9,"vwap":1526},"2025-08-25",15.17,2181400,{"date":1616,"open":120,"high":1600,"low":120,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-08-22",15.19,0.45,3.05,4038400,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1623,"change":78,"percent_change":1626,"volume":1562,"transactions":9,"vwap":1623},"2025-08-21",14.74,14.79,14.65,-0.47,{"date":1628,"open":1527,"high":150,"low":98,"close":150,"change":330,"percent_change":1629,"volume":1630,"transactions":9,"vwap":150},"2025-08-20",0.68,2792100,{"date":1632,"open":1633,"high":1488,"low":131,"close":1634,"change":755,"percent_change":1325,"volume":1635,"transactions":9,"vwap":1634},"2025-08-19",14.92,14.71,4231500,{"date":1637,"open":1638,"high":1543,"low":129,"close":1639,"change":47,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-08-18",15.02,14.88,-1.2,3044800,{"date":1643,"open":1605,"high":1533,"low":138,"close":1538,"change":545,"percent_change":1333,"volume":1644,"transactions":9,"vwap":1538},"2025-08-15",3370600,{"date":1646,"open":158,"high":1594,"low":1647,"close":1433,"change":1452,"percent_change":392,"volume":1648,"transactions":9,"vwap":1433},"2025-08-14",15.21,3918300,{"date":1650,"open":1613,"high":1651,"low":1581,"close":1471,"change":141,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1471},"2025-08-13",15.45,2.25,4236800,{"date":1655,"open":95,"high":1656,"low":1633,"close":1605,"change":28,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1605},"2025-08-12",15.2,1.34,6818400,{"date":1660,"open":1457,"high":931,"low":106,"close":1639,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1639},"2025-08-11",-0.74,-4.74,8352100,{"date":1665,"open":1666,"high":1569,"low":1667,"close":1667,"change":565,"percent_change":499,"volume":1668,"transactions":9,"vwap":1667},"2025-08-08",15.84,15.62,7146500,{"date":1670,"open":1671,"high":242,"low":906,"close":906,"change":338,"percent_change":1012,"volume":1672,"transactions":9,"vwap":906},"2025-08-07",16,10454300,{"date":1674,"open":427,"high":224,"low":1378,"close":1378,"change":721,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1378},"2025-08-06",-5.36,17902300,{"date":1678,"open":614,"high":718,"low":400,"close":620,"change":644,"percent_change":644,"volume":1679,"transactions":9,"vwap":620},"2025-08-05",2315300,{"date":1681,"open":326,"high":535,"low":286,"close":620,"change":907,"percent_change":1682,"volume":1683,"transactions":9,"vwap":620},"2025-08-04",2.56,2453900,{"date":1685,"open":222,"high":383,"low":468,"close":304,"change":997,"percent_change":1686,"volume":1687,"transactions":9,"vwap":304},"2025-08-01",0.43,2770200,{"date":1689,"open":293,"high":278,"low":232,"close":259,"change":67,"percent_change":215,"volume":1690,"transactions":9,"vwap":259},"2025-07-31",3015000,{"date":1692,"open":400,"high":372,"low":279,"close":286,"change":1169,"percent_change":1693,"volume":1694,"transactions":9,"vwap":286},"2025-07-30",-1.56,3360600,{"date":1696,"open":398,"high":356,"low":719,"close":497,"change":730,"percent_change":1697,"volume":1698,"transactions":9,"vwap":497},"2025-07-29",0.36,2279000,{"date":1700,"open":363,"high":354,"low":317,"close":414,"change":545,"percent_change":1701,"volume":1702,"transactions":9,"vwap":414},"2025-07-28",-1.36,4007200,{"date":1704,"open":497,"high":564,"low":398,"close":564,"change":1086,"percent_change":1175,"volume":1705,"transactions":9,"vwap":564},"2025-07-25",3135900,{"date":1707,"open":1363,"high":702,"low":224,"close":497,"change":565,"percent_change":1708,"volume":1709,"transactions":9,"vwap":497},"2025-07-24",-1.18,3689700,{"date":1711,"open":1276,"high":558,"low":400,"close":558,"change":57,"percent_change":1712,"volume":1713,"transactions":9,"vwap":558},"2025-07-23",1.26,4001700,{"date":1715,"open":328,"high":372,"low":447,"close":400,"change":731,"percent_change":1716,"volume":1717,"transactions":9,"vwap":400},"2025-07-22",2.27,2673100,{"date":1719,"open":1360,"high":446,"low":468,"close":259,"change":755,"percent_change":1720,"volume":1721,"transactions":9,"vwap":259},"2025-07-21",-1.03,2566600,{"date":1723,"open":400,"high":1261,"low":222,"close":329,"change":675,"percent_change":1724,"volume":1725,"transactions":9,"vwap":329},"2025-07-18",-0.66,1778700,{"date":1727,"open":326,"high":1261,"low":286,"close":1396,"change":121,"percent_change":440,"volume":1728,"transactions":9,"vwap":1396},"2025-07-17",3767300,{"date":1730,"open":719,"high":1360,"low":1392,"close":336,"change":544,"percent_change":151,"volume":1731,"transactions":9,"vwap":336},"2025-07-16",2199200,{"date":1733,"open":719,"high":1329,"low":222,"close":327,"change":565,"percent_change":1236,"volume":1734,"transactions":9,"vwap":327},"2025-07-15",2724600,{"date":1736,"open":701,"high":631,"low":398,"close":356,"change":675,"percent_change":1737,"volume":1738,"transactions":9,"vwap":356},"2025-07-14",-0.65,4069800,{"date":1740,"open":558,"high":529,"low":661,"close":614,"change":338,"percent_change":1626,"volume":1741,"transactions":9,"vwap":614},"2025-07-11",3145300,{"date":1743,"open":712,"high":549,"low":564,"close":712,"change":140,"percent_change":656,"volume":1744,"transactions":9,"vwap":712},"2025-07-10",2352700,{"date":1746,"open":1260,"high":738,"low":356,"close":702,"change":110,"percent_change":1747,"volume":1748,"transactions":9,"vwap":702},"2025-07-09",1.32,2494600,{"date":1750,"open":400,"high":630,"low":414,"close":1329,"change":183,"percent_change":47,"volume":1751,"transactions":9,"vwap":1329},"2025-07-08",2288300,{"date":1753,"open":620,"high":549,"low":406,"close":497,"change":755,"percent_change":991,"volume":1754,"transactions":9,"vwap":497},"2025-07-07",2841800,{"date":1756,"open":614,"high":542,"low":743,"close":564,"change":838,"percent_change":730,"volume":1757,"transactions":9,"vwap":564},"2025-07-03",2039700,{"date":1759,"open":362,"high":702,"low":362,"close":614,"change":330,"percent_change":1760,"volume":1761,"transactions":9,"vwap":614},"2025-07-02",0.6,2594100,{"date":1763,"open":363,"high":564,"low":375,"close":353,"change":205,"percent_change":638,"volume":1764,"transactions":9,"vwap":353},"2025-07-01",3442600,{"date":1766,"open":1360,"high":661,"low":317,"close":743,"change":697,"percent_change":1767,"volume":1768,"transactions":9,"vwap":743},"2025-06-30",1.39,2500200,{"date":1770,"open":353,"high":1260,"low":286,"close":1360,"change":675,"percent_change":1724,"volume":1771,"transactions":9,"vwap":1360},"2025-06-27",5807200,{"date":1773,"open":327,"high":1261,"low":327,"close":497,"change":57,"percent_change":1293,"volume":1774,"transactions":9,"vwap":497},"2025-06-26",2319200,{"date":1776,"open":326,"high":446,"low":212,"close":329,"change":838,"percent_change":730,"volume":1777,"transactions":9,"vwap":329},"2025-06-25",1347900,{"date":1779,"open":213,"high":637,"low":286,"close":213,"change":140,"percent_change":656,"volume":1780,"transactions":9,"vwap":213},"2025-06-24",2199400,{"date":1782,"open":302,"high":329,"low":1372,"close":222,"change":544,"percent_change":151,"volume":1783,"transactions":9,"vwap":222},"2025-06-23",2004100,{"date":1785,"open":414,"high":1261,"low":326,"close":345,"change":675,"percent_change":1724,"volume":1786,"transactions":9,"vwap":345},"2025-06-20",4815300,{"date":1788,"open":462,"high":375,"low":203,"close":637,"change":731,"percent_change":1789,"volume":1790,"transactions":9,"vwap":637},"2025-06-18",2.28,2070000,{"date":1792,"open":222,"high":329,"low":240,"close":249,"change":346,"percent_change":1793,"volume":1794,"transactions":9,"vwap":249},"2025-06-17",-1.7,2033200,{"date":1796,"open":446,"high":632,"low":213,"close":329,"change":1341,"percent_change":1342,"volume":1797,"transactions":9,"vwap":329},"2025-06-16",2113800,{"date":1799,"open":620,"high":631,"low":353,"close":353,"change":720,"percent_change":1800,"volume":1801,"transactions":9,"vwap":353},"2025-06-13",-0.89,2485500,{"date":1803,"open":557,"high":712,"low":356,"close":718,"change":121,"percent_change":1804,"volume":1805,"transactions":9,"vwap":718},"2025-06-12",0.54,2371500,{"date":1807,"open":558,"high":701,"low":362,"close":743,"change":730,"percent_change":1697,"volume":1808,"transactions":9,"vwap":743},"2025-06-11",2139400,{"date":1810,"open":372,"high":630,"low":446,"close":353,"change":1086,"percent_change":1811,"volume":1812,"transactions":9,"vwap":353},"2025-06-10",1.03,2257900,{"date":1814,"open":413,"high":363,"low":637,"close":1360,"change":305,"percent_change":306,"volume":1815,"transactions":9,"vwap":1360},"2025-06-09",2836000,{"date":1817,"open":414,"high":384,"low":383,"close":327,"change":838,"percent_change":730,"volume":1818,"transactions":9,"vwap":327},"2025-06-06",1710500,{"date":1820,"open":1363,"high":384,"low":278,"close":439,"change":140,"percent_change":656,"volume":1821,"transactions":9,"vwap":439},"2025-06-05",1745700,{"date":1823,"open":345,"high":317,"low":468,"close":329,"change":997,"percent_change":1686,"volume":1824,"transactions":9,"vwap":329},"2025-06-04",2016700,{"date":1826,"open":190,"high":383,"low":180,"close":279,"change":1697,"percent_change":1827,"volume":1828,"transactions":9,"vwap":279},"2025-06-03",2.24,2481600,{"date":1830,"open":251,"high":204,"low":932,"close":1831,"change":319,"percent_change":1032,"volume":1832,"transactions":9,"vwap":1831},"2025-06-02",16.049999,1621700,{"date":1834,"open":427,"high":301,"low":1835,"close":462,"change":675,"percent_change":1836,"volume":1837,"transactions":9,"vwap":462},"2025-05-30",16.11,-0.67,2383000,{"date":1839,"open":462,"high":301,"low":242,"close":270,"change":491,"percent_change":610,"volume":1840,"transactions":9,"vwap":270},"2025-05-29",1532300,{"date":1842,"open":1671,"high":201,"low":1843,"close":1844,"change":997,"percent_change":1212,"volume":1845,"transactions":9,"vwap":1844},"2025-05-28",15.97,16.14,1616200,{"date":1847,"open":233,"high":203,"low":912,"close":1372,"change":121,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1372},"2025-05-27",0.56,1796000,{"date":1851,"open":1415,"high":1405,"low":1565,"close":1852,"change":56,"percent_change":243,"volume":1853,"transactions":9,"vwap":1852},"2025-05-23",15.98,1735300,{"date":1855,"open":182,"high":1856,"low":1857,"close":1384,"change":644,"percent_change":644,"volume":1858,"transactions":9,"vwap":1384},"2025-05-22",16.059999,15.61,1928100,{"date":1860,"open":381,"high":375,"low":913,"close":1384,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1384},"2025-05-21",-0.77,-4.61,2377300,{"date":1865,"open":372,"high":702,"low":1329,"close":362,"change":205,"percent_change":638,"volume":1866,"transactions":9,"vwap":362},"2025-05-20",2222200,{"date":1868,"open":406,"high":363,"low":439,"close":1260,"change":183,"percent_change":47,"volume":1869,"transactions":9,"vwap":1260},"2025-05-19",2315500,{"date":1871,"open":630,"high":564,"low":362,"close":743,"change":140,"percent_change":656,"volume":1872,"transactions":9,"vwap":743},"2025-05-16",2658200,{"date":1874,"open":414,"high":614,"low":1396,"close":632,"change":205,"percent_change":638,"volume":1875,"transactions":9,"vwap":632},"2025-05-15",2753000,{"date":1877,"open":603,"high":551,"low":620,"close":535,"change":565,"percent_change":1708,"volume":1878,"transactions":9,"vwap":535},"2025-05-14",3266900,{"date":1880,"open":556,"high":603,"low":661,"close":707,"change":730,"percent_change":713,"volume":1881,"transactions":9,"vwap":707},"2025-05-13",2808200,{"date":1883,"open":604,"high":604,"low":542,"close":542,"change":592,"percent_change":1476,"volume":1884,"transactions":9,"vwap":542},"2025-05-12",3582100,{"date":1886,"open":718,"high":549,"low":353,"close":614,"change":838,"percent_change":730,"volume":1887,"transactions":9,"vwap":614},"2025-05-09",1991800,{"date":1889,"open":398,"high":564,"low":317,"close":557,"change":731,"percent_change":1652,"volume":1890,"transactions":9,"vwap":557},"2025-05-08",2046000,{"date":1892,"open":233,"high":381,"low":937,"close":213,"change":731,"percent_change":1893,"volume":1894,"transactions":9,"vwap":213},"2025-05-07",2.3,1785900,{"date":1896,"open":190,"high":242,"low":1897,"close":190,"change":205,"percent_change":206,"volume":1898,"transactions":9,"vwap":190},"2025-05-06",15.88,1853500,{"date":1900,"open":251,"high":427,"low":1384,"close":203,"change":205,"percent_change":206,"volume":1901,"transactions":9,"vwap":203},"2025-05-05",1840700,{"date":1903,"open":329,"high":1363,"low":251,"close":214,"change":47,"percent_change":287,"volume":1904,"transactions":9,"vwap":214},"2025-05-02",3089300,{"date":1906,"open":317,"high":375,"low":201,"close":293,"change":78,"percent_change":971,"volume":1907,"transactions":9,"vwap":293},"2025-05-01",2441200,{"date":1909,"open":336,"high":446,"low":1392,"close":213,"change":47,"percent_change":1522,"volume":1801,"transactions":9,"vwap":213},"2025-04-30",{"date":1911,"open":345,"high":743,"low":1392,"close":413,"change":697,"percent_change":1912,"volume":1913,"transactions":9,"vwap":413},"2025-04-29",1.4,3514900,{"date":1915,"open":239,"high":1363,"low":1831,"close":222,"change":1686,"percent_change":1916,"volume":1917,"transactions":9,"vwap":222},"2025-04-28",2.69,3723300,{"date":1919,"open":159,"high":1671,"low":1555,"close":932,"change":779,"percent_change":1920,"volume":1921,"transactions":9,"vwap":932},"2025-04-25",4.51,3035300,{"date":1923,"open":1588,"high":159,"low":1924,"close":158,"change":907,"percent_change":1925,"volume":1926,"transactions":9,"vwap":158},"2025-04-24",14.72,2.82,2424500,{"date":1928,"open":1533,"high":1613,"low":1527,"close":1639,"change":491,"percent_change":415,"volume":1929,"transactions":9,"vwap":1639},"2025-04-23",2382300,{"date":1931,"open":64,"high":1634,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-04-22",14.2,14.7,0.62,4.4,2718500,{"date":39,"open":55,"high":74,"low":1938,"close":1939,"change":78,"percent_change":88,"volume":1940,"transactions":9,"vwap":1939},13.7,14.08,3121600,{"status":1942,"indices":1943,"watchlist":1980,"sectors":2001,"benchmarks":2051},"success",[1944,1951,1958,1964,1970,1976],{"symbol":1945,"name":1946,"price":1947,"change":1948,"pct_change":243,"is_up":1949,"sparkline":1950,"date":5},"SPX","S&P 500",7666.45,14.91,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5",{"symbol":1952,"name":1953,"price":1954,"change":1955,"pct_change":1956,"is_up":1949,"sparkline":1957,"date":5},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":1959,"name":1960,"price":1961,"change":1962,"pct_change":305,"is_up":1949,"sparkline":1963,"date":5},"DJI","DOW JONES",50927,21,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":1965,"name":1966,"price":1967,"change":1968,"pct_change":305,"is_up":1949,"sparkline":1969,"date":5},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":1971,"name":1972,"price":1973,"change":1974,"pct_change":1252,"is_up":1949,"sparkline":1975,"date":5},"RUT","RUSSELL 2000",2790.2,11.3,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":1977,"name":1978,"price":302,"change":140,"pct_change":1956,"is_up":1949,"sparkline":1979,"date":5},"VIX","CBOE VIX","0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[1981,1988,1996],{"symbol":1982,"name":1983,"price":1984,"change":1985,"pct_change":1986,"is_up":1949,"sparkline":1987,"date":5},"NVDA","NVIDIA Corp",230.86,2.48,1.09,"0.0,13.9 7.3,16.0 14.7,14.9 22.0,6.5 29.3,10.1 36.7,7.5 44.0,2.0",{"symbol":1989,"name":1990,"price":1991,"change":1992,"pct_change":1993,"is_up":1994,"sparkline":1995,"date":5},"AAPL","Apple Inc",330.32,-2.7,-0.81,false,"0.0,6.9 7.3,8.2 14.7,2.0 22.0,5.2 29.3,16.0 36.7,11.7 44.0,14.9",{"symbol":1997,"name":1998,"price":1999,"change":580,"pct_change":565,"is_up":1994,"sparkline":2000,"date":5},"TSLA","Tesla Inc",354.11,"0.0,2.0 7.3,3.1 14.7,6.1 22.0,13.6 29.3,16.0 36.7,15.0 44.0,15.3",[2002,2007,2011,2016,2020,2024,2029,2034,2038,2042,2046],{"name":2003,"etf":2004,"change":2005,"price":2006,"is_up":1949},"Technology","XLK",1.05,197.81,{"name":2008,"etf":2009,"change":592,"price":2010,"is_up":1949},"Financials","XLF",53.46,{"name":2012,"etf":2013,"change":2014,"price":2015,"is_up":1994},"Healthcare","XLV",-1.32,166.2,{"name":2017,"etf":2018,"change":183,"price":2019,"is_up":1994},"Consumer Cycl","XLY",108.81,{"name":2021,"etf":2022,"change":662,"price":2023,"is_up":1994},"Consumer Staples","XLP",80.33,{"name":2025,"etf":2026,"change":2027,"price":2028,"is_up":1949},"Energy","XLE",1.95,62.7,{"name":2030,"etf":2031,"change":2032,"price":2033,"is_up":1949},"Industrials","XLI",0.99,168.64,{"name":2035,"etf":2036,"change":662,"price":2037,"is_up":1994},"Materials","XLB",48.54,{"name":2039,"etf":2040,"change":1054,"price":2041,"is_up":1994},"Real Estate","XLRE",40.68,{"name":2043,"etf":2044,"change":122,"price":2045,"is_up":1949},"Utilities","XLU",39.68,{"name":2047,"etf":2048,"change":2049,"price":2050,"is_up":1994},"Comm Services","XLC",-0.93,109.94,[2052,2056,2060,2064],{"ticker":2053,"name":2054,"price":2055,"change":491,"is_up":1949},"SPY","SPDR S&P 500 ETF",763.99,{"ticker":2057,"name":2058,"price":2059,"change":1956,"is_up":1949},"QQQ","Invesco QQQ Trust",742.03,{"ticker":2061,"name":2062,"price":2063,"change":56,"is_up":1949},"DIA","SPDR Dow Jones ETF",508.68,{"ticker":2065,"name":2066,"price":2067,"change":907,"is_up":1949},"IWM","iShares Russell 2000",279.06]